FPX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.305 | 0.005 | 1.67% | 0.315 | 0.315 | 0.305 | 23,039 |
Mar 27 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.31 | 0.30 | 141,401 |
Mar 26 2024 | 0.30 | 0.00 | 0.00% | 0.295 | 0.30 | 0.295 | 72,315 |
Mar 25 2024 | 0.30 | 0.01 | 3.45% | 0.30 | 0.305 | 0.295 | 76,070 |
Mar 22 2024 | 0.29 | -0.005 | -1.69% | 0.295 | 0.295 | 0.29 | 36,000 |
Mar 21 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.305 | 0.295 | 50,500 |
Mar 20 2024 | 0.295 | -0.01 | -3.28% | 0.305 | 0.31 | 0.295 | 45,000 |
Mar 19 2024 | 0.305 | -0.005 | -1.61% | 0.315 | 0.315 | 0.30 | 99,775 |
Mar 18 2024 | 0.31 | -0.005 | -1.59% | 0.315 | 0.315 | 0.31 | 87,418 |
Mar 15 2024 | 0.315 | 0.01 | 3.28% | 0.30 | 0.32 | 0.30 | 57,700 |
Mar 14 2024 | 0.305 | 0.00 | 0.00% | 0.305 | 0.305 | 0.30 | 97,500 |
Mar 13 2024 | 0.305 | -0.005 | -1.61% | 0.305 | 0.31 | 0.305 | 44,300 |
Mar 12 2024 | 0.31 | 0.01 | 3.33% | 0.30 | 0.31 | 0.30 | 27,000 |
Mar 11 2024 | 0.30 | -0.005 | -1.64% | 0.31 | 0.31 | 0.30 | 71,340 |
Mar 08 2024 | 0.305 | 0.005 | 1.67% | 0.305 | 0.305 | 0.305 | 9,500 |
Mar 07 2024 | 0.30 | 0.00 | 0.00% | 0.305 | 0.31 | 0.30 | 111,000 |
Mar 06 2024 | 0.30 | -0.02 | -6.25% | 0.315 | 0.315 | 0.30 | 205,800 |
Mar 05 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 16,554 |
Mar 04 2024 | 0.32 | -0.01 | -3.03% | 0.325 | 0.325 | 0.32 | 42,626 |
Mar 01 2024 | 0.33 | 0.02 | 6.45% | 0.315 | 0.33 | 0.31 | 93,197 |
Feb 29 2024 | 0.31 | -0.015 | -4.62% | 0.315 | 0.315 | 0.31 | 27,991 |
Feb 28 2024 | 0.325 | -0.01 | -2.99% | 0.325 | 0.34 | 0.315 | 229,983 |
Feb 27 2024 | 0.335 | -0.005 | -1.47% | 0.335 | 0.335 | 0.335 | 26,700 |
Feb 26 2024 | 0.34 | 0.00 | 0.00% | 0.335 | 0.345 | 0.335 | 23,500 |
Feb 23 2024 | 0.34 | 0.00 | 0.00% | 0.34 | 0.355 | 0.34 | 50,200 |
Feb 22 2024 | 0.34 | 0.00 | 0.00% | 0.34 | 0.34 | 0.33 | 85,722 |
Feb 21 2024 | 0.34 | 0.00 | 0.00% | 0.34 | 0.345 | 0.34 | 11,457 |
Feb 20 2024 | 0.34 | -0.025 | -6.85% | 0.37 | 0.37 | 0.34 | 109,809 |
Feb 16 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 97 |
Feb 15 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 7,100 |
Feb 14 2024 | 0.365 | 0.02 | 5.80% | 0.355 | 0.375 | 0.355 | 42,141 |
Feb 13 2024 | 0.345 | -0.005 | -1.43% | 0.36 | 0.36 | 0.345 | 5,700 |
Feb 12 2024 | 0.35 | -0.02 | -5.41% | 0.35 | 0.35 | 0.34 | 31,165 |
Feb 09 2024 | 0.37 | 0.00 | 0.00% | 0.365 | 0.37 | 0.35 | 28,000 |
Feb 08 2024 | 0.37 | -0.01 | -2.63% | 0.38 | 0.38 | 0.37 | 11,500 |
Feb 07 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.37 | 30,000 |
Feb 06 2024 | 0.38 | -0.015 | -3.80% | 0.385 | 0.40 | 0.37 | 195,554 |
Feb 05 2024 | 0.395 | 0.06 | 17.91% | 0.34 | 0.40 | 0.33 | 321,771 |
Feb 02 2024 | 0.335 | 0.00 | 0.00% | 0.32 | 0.34 | 0.32 | 119,505 |
Feb 01 2024 | 0.335 | 0.015 | 4.69% | 0.33 | 0.34 | 0.325 | 81,310 |
Jan 31 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.31 | 64,501 |
Jan 30 2024 | 0.32 | 0.005 | 1.59% | 0.305 | 0.32 | 0.30 | 8,500 |
Jan 29 2024 | 0.315 | 0.005 | 1.61% | 0.30 | 0.315 | 0.30 | 64,650 |
Jan 26 2024 | 0.31 | -0.005 | -1.59% | 0.315 | 0.315 | 0.30 | 35,784 |
Jan 25 2024 | 0.315 | -0.005 | -1.56% | 0.315 | 0.315 | 0.315 | 28,100 |
Jan 24 2024 | 0.32 | 0.005 | 1.59% | 0.315 | 0.32 | 0.31 | 27,350 |
Jan 23 2024 | 0.315 | 0.03 | 10.53% | 0.31 | 0.33 | 0.31 | 130,369 |
Jan 22 2024 | 0.285 | 0.01 | 3.64% | 0.28 | 0.30 | 0.28 | 268,418 |
Jan 19 2024 | 0.275 | -0.005 | -1.79% | 0.285 | 0.285 | 0.275 | 133,935 |
Jan 18 2024 | 0.28 | -0.01 | -3.45% | 0.30 | 0.30 | 0.28 | 138,700 |
Jan 17 2024 | 0.29 | -0.035 | -10.77% | 0.345 | 0.345 | 0.285 | 537,234 |
Jan 16 2024 | 0.325 | 0.055 | 20.37% | 0.285 | 0.33 | 0.28 | 186,984 |
Jan 15 2024 | 0.27 | 0.005 | 1.89% | 0.28 | 0.28 | 0.27 | 67,942 |
Jan 12 2024 | 0.265 | 0.00 | 0.00% | 0.27 | 0.27 | 0.26 | 126,231 |
Jan 11 2024 | 0.265 | -0.005 | -1.85% | 0.27 | 0.27 | 0.26 | 191,691 |
Jan 10 2024 | 0.27 | 0.005 | 1.89% | 0.27 | 0.27 | 0.265 | 205,500 |
Jan 09 2024 | 0.265 | 0.00 | 0.00% | 0.27 | 0.27 | 0.265 | 51,000 |
Jan 08 2024 | 0.265 | -0.005 | -1.85% | 0.27 | 0.275 | 0.265 | 59,487 |
Jan 05 2024 | 0.27 | 0.005 | 1.89% | 0.27 | 0.28 | 0.27 | 62,103 |
Jan 04 2024 | 0.265 | -0.005 | -1.85% | 0.27 | 0.275 | 0.265 | 78,630 |
Jan 03 2024 | 0.27 | -0.01 | -3.57% | 0.295 | 0.295 | 0.27 | 141,400 |
Jan 02 2024 | 0.28 | -0.005 | -1.75% | 0.30 | 0.30 | 0.275 | 117,450 |